San Far Property Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.100	14.100	13.950	14.100	14.100	133,549
2023-08-07	14.050	14.100	13.950	14.100	14.100	161,000
2023-08-04	13.950	14.100	13.950	14.100	14.100	20,000
2023-08-02	14.200	14.200	13.950	14.100	14.100	103,564
2023-08-01	14.250	14.250	14.050	14.200	14.200	40,999
2023-07-31	14.150	14.200	13.950	14.200	14.200	300,011
2023-07-28	14.150	14.200	14.150	14.200	14.200	26,000
2023-07-27	13.800	14.200	13.800	14.200	14.200	201,922
2023-07-26	13.700	13.900	13.700	13.900	13.900	143,269
2023-07-25	13.750	13.800	13.600	13.800	13.800	125,000
2023-07-24	13.900	13.900	13.550	13.750	13.750	156,100
2023-07-21	13.800	13.850	13.650	13.800	13.800	44,080
2023-07-20	13.550	13.850	13.550	13.800	13.800	50,049
2023-07-19	13.500	13.550	13.400	13.550	13.550	94,190
2023-07-18	13.650	13.650	13.300	13.500	13.500	285,792
2023-07-17	13.800	13.850	13.650	13.700	13.700	72,575
2023-07-14	13.600	14.000	13.600	13.850	13.850	129,792
2023-07-13	14.050	14.050	13.700	13.700	13.700	105,456
2023-07-12	13.850	14.050	13.850	14.050	14.050	87,200
2023-07-11	14.050	14.050	13.800	14.000	14.000	151,000
2023-07-10	14.150	14.150	14.000	14.000	14.000	173,679
2023-07-07	14.150	14.200	14.100	14.150	14.150	93,100
2023-07-06	14.300	14.350	14.150	14.250	14.250	117,035
2023-07-05	14.250	14.300	14.250	14.300	14.300	160,999
2023-07-04	14.400	14.400	14.250	14.250	14.250	241,159
2023-07-03	14.550	14.550	14.300	14.400	14.400	130,829
2023-06-30	14.350	14.500	14.300	14.300	14.300	126,000
2023-06-29	14.450	14.450	14.350	14.350	14.350	78,882
2023-06-28	14.250	14.300	14.250	14.250	14.250	63,000
2023-06-27	14.350	14.350	14.150	14.250	14.250	64,000
2023-06-26	14.500	14.700	14.300	14.350	14.350	139,158
2023-06-21	14.150	14.550	14.100	14.500	14.500	182,000
2023-06-20	14.250	14.250	14.100	14.150	14.150	87,550
2023-06-19	14.400	14.400	14.250	14.250	14.250	120,514
2023-06-16	14.700	14.700	14.400	14.400	14.400	251,300
2023-06-15	14.750	14.750	14.650	14.750	14.750	110,150
2023-06-14	14.800	14.900	14.700	14.750	14.750	225,242
2023-06-13	14.900	14.900	14.800	14.800	14.800	76,008
2023-06-12	14.800	14.850	14.750	14.850	14.850	102,500
2023-06-09	14.800	14.950	14.650	14.750	14.750	139,100
2023-06-08	14.800	14.800	14.700	14.700	14.700	87,014
2023-06-07	14.900	14.900	14.750	14.800	14.800	120,000
2023-06-06	14.950	14.950	14.850	14.850	14.850	57,500
2023-06-05	15.000	15.000	14.950	14.950	14.950	136,004
2023-06-02	14.800	15.000	14.800	14.950	14.950	175,002
2023-06-01	15.000	15.000	14.950	14.950	14.950	98,270
2023-05-31	14.950	15.100	14.950	15.000	15.000	88,753
2023-05-30	14.950	15.050	14.900	14.950	14.950	98,142
2023-05-29	15.250	15.250	14.900	14.950	14.950	369,172
2023-05-26	15.450	15.500	15.200	15.250	15.250	158,235
2023-05-25	14.850	15.600	14.750	15.350	15.350	761,828
2023-05-24	14.850	14.850	14.700	14.850	14.850	136,072
2023-05-23	14.950	15.000	14.800	14.800	14.800	319,052
2023-05-22	14.600	15.000	14.600	14.850	14.850	479,366
2023-05-19	14.350	14.600	14.300	14.600	14.600	238,034
2023-05-18	14.500	14.600	14.350	14.400	14.400	127,000
2023-05-17	14.200	14.600	14.200	14.450	14.450	418,220
2023-05-16	13.950	14.300	13.950	14.150	14.150	64,000
2023-05-15	14.000	14.000	13.800	14.000	14.000	159,050
2023-05-12	13.950	14.050	13.800	14.000	14.000	117,025

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	0.6800 TWD
2021-09-29	0.3150 TWD
2020-11-19	0.3423 TWD
2019-08-19	0.3210 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.